Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortuna Silver Mines (TSX: FVI )

6.510 -0.030 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 4.410 4.520 4.400 4.500 603,692 +0.10(+2.27%)
May 30, 2023 4.430 4.480 4.370 4.400 315,628 -0.04(-0.90%)
May 29, 2023 4.430 4.440 4.390 4.440 95,716 -0.01(-0.22%)
May 26, 2023 4.470 4.500 4.420 4.450 242,708 +0.04(+0.91%)
May 25, 2023 4.420 4.470 4.380 4.410 394,981 -0.01(-0.23%)
May 24, 2023 4.610 4.610 4.420 4.420 495,650 -0.19(-4.12%)
May 23, 2023 4.600 4.640 4.550 4.610 298,869 -0.04(-0.86%)
May 19, 2023 4.650 0 +0.06(+1.31%)
May 18, 2023 4.680 4.680 4.500 4.590 740,186 -0.15(-3.16%)
May 17, 2023 4.780 4.810 4.680 4.740 444,542 -0.09(-1.86%)
May 16, 2023 4.620 5.000 4.590 4.830 991,930 +0.13(+2.77%)
May 15, 2023 4.690 4.760 4.680 4.700 385,170 +0.00(+0.00%)
May 12, 2023 4.680 4.770 4.630 4.700 569,273 +0.02(+0.43%)
May 11, 2023 4.690 4.740 4.630 4.680 796,616 -0.07(-1.47%)
May 10, 2023 5.050 5.060 4.700 4.750 810,688 -0.31(-6.13%)
May 09, 2023 5.150 5.160 5.050 5.060 876,237 -0.14(-2.69%)
May 08, 2023 5.230 5.300 5.180 5.200 421,448 -0.07(-1.33%)
May 05, 2023 5.200 5.290 5.070 5.270 866,793 -0.04(-0.75%)
May 04, 2023 5.230 5.360 5.210 5.310 602,419 +0.09(+1.72%)
May 03, 2023 5.210 5.270 5.160 5.220 539,669 +0.00(+0.00%)
May 02, 2023 5.050 5.220 4.910 5.220 861,534 +0.16(+3.16%)
May 01, 2023 5.210 5.270 5.050 5.060 489,405 -0.02(-0.39%)
Apr 28, 2023 5.060 5.130 5.010 5.080 1,592,883 +0.01(+0.20%)
Apr 27, 2023 5.030 5.070 4.950 5.070 471,198 +0.02(+0.40%)
Apr 26, 2023 5.000 5.140 5.000 5.050 639,440 +0.00(+0.00%)
Apr 25, 2023 4.980 5.070 4.920 5.050 569,871 +0.02(+0.40%)
Apr 24, 2023 4.980 5.050 4.950 5.030 624,551 +0.04(+0.80%)
Apr 21, 2023 5.050 5.130 4.990 4.990 574,184 -0.10(-1.96%)
Apr 20, 2023 5.150 5.240 5.090 5.090 524,254 -0.04(-0.78%)
Apr 19, 2023 5.070 5.180 5.010 5.130 659,368 -0.05(-0.97%)
Apr 18, 2023 5.160 5.330 5.140 5.180 529,527 +0.03(+0.58%)
Apr 17, 2023 5.260 5.260 5.140 5.150 491,509 -0.17(-3.20%)
Apr 14, 2023 5.390 5.430 5.240 5.320 803,258 -0.17(-3.10%)
Apr 13, 2023 5.470 5.610 5.420 5.490 1,158,205 +0.08(+1.48%)
Apr 12, 2023 5.500 5.540 5.320 5.410 781,700 -0.01(-0.18%)
Apr 11, 2023 5.360 5.500 5.340 5.420 582,589 +0.11(+2.07%)
Apr 10, 2023 5.290 5.340 5.260 5.310 490,690 -0.05(-0.93%)
Apr 06, 2023 5.360 0 +0.00(+0.00%)
Apr 05, 2023 5.470 5.510 5.320 5.360 742,551 -0.08(-1.47%)
Apr 04, 2023 5.240 5.480 5.210 5.440 611,527 +0.20(+3.82%)
Apr 03, 2023 5.120 5.330 5.100 5.240 788,069 +0.09(+1.75%)
Mar 31, 2023 5.180 5.270 5.130 5.150 851,107 -0.02(-0.39%)
Mar 30, 2023 5.080 5.170 5.020 5.170 789,105 +0.15(+2.99%)
Mar 29, 2023 5.020 5.160 4.990 5.020 603,059 -0.07(-1.38%)
Mar 28, 2023 4.870 5.100 4.820 5.090 699,651 +0.24(+4.95%)
Mar 27, 2023 4.730 4.870 4.690 4.850 602,496 -0.01(-0.21%)
Mar 24, 2023 4.900 4.960 4.800 4.860 561,787 +0.05(+1.04%)
Mar 23, 2023 4.660 4.890 4.650 4.810 805,228 +0.18(+3.89%)
Mar 22, 2023 4.520 4.710 4.500 4.630 897,550 +0.11(+2.43%)
Mar 21, 2023 4.720 4.720 4.470 4.520 930,032 -0.30(-6.22%)
Mar 20, 2023 4.760 4.870 4.710 4.820 721,084 +0.13(+2.77%)
Mar 17, 2023 4.490 4.800 4.410 4.690 1,989,592 +0.27(+6.11%)
Mar 16, 2023 4.630 4.680 4.340 4.420 1,094,728 -0.29(-6.16%)
Mar 15, 2023 4.940 4.980 4.670 4.710 869,497 -0.10(-2.08%)
Mar 14, 2023 4.790 4.850 4.660 4.810 654,565 -0.01(-0.21%)
Mar 13, 2023 4.610 4.880 4.610 4.820 1,352,617 +0.42(+9.55%)
Mar 10, 2023 4.400 4.530 4.390 4.400 693,298 +0.09(+2.09%)
Mar 09, 2023 4.390 4.450 4.290 4.310 464,739 -0.04(-0.92%)
Mar 08, 2023 4.400 4.460 4.310 4.350 398,355 -0.04(-0.91%)
Mar 07, 2023 4.520 4.520 4.340 4.390 489,059 -0.17(-3.73%)
Mar 06, 2023 4.610 4.640 4.540 4.560 509,437 -0.13(-2.77%)
Mar 03, 2023 4.600 4.690 4.580 4.690 463,142 +0.13(+2.85%)
Mar 02, 2023 4.500 4.560 4.470 4.560 401,176 +0.03(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.